Jiangmen iDear-Hanyu Electrical Joint-Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.650	15.760	15.120	15.160	14.788	36,930,047
2025-04-25	15.760	16.090	15.480	15.830	15.442	44,882,832
2025-04-24	15.950	16.410	15.670	15.900	15.510	64,510,727
2025-04-23	14.630	16.630	14.580	15.950	15.559	84,046,086
2025-04-22	14.740	14.880	14.360	14.380	14.027	28,907,500
2025-04-21	14.100	14.930	13.930	14.870	14.505	40,271,602
2025-04-18	14.490	14.650	14.210	14.390	14.037	28,136,430
2025-04-17	14.680	15.170	14.480	14.500	14.144	46,183,289
2025-04-16	14.780	15.530	14.750	14.990	14.622	68,878,703
2025-04-15	14.660	15.440	14.470	14.980	14.613	76,125,555
2025-04-14	14.670	14.930	14.260	14.380	14.027	39,661,754
2025-04-11	13.800	14.680	13.800	14.340	13.988	47,297,102
2025-04-10	13.850	14.650	13.800	14.060	13.715	54,601,801
2025-04-09	12.410	13.500	11.000	13.310	12.984	56,711,879
2025-04-08	12.750	13.350	12.300	12.790	12.476	46,281,328
2025-04-07	14.210	14.650	12.660	12.660	12.349	46,153,246
2025-04-03	16.430	16.530	15.660	15.830	15.442	31,430,980
2025-04-02	16.260	16.740	16.100	16.390	15.988	32,960,781
2025-04-01	16.500	16.730	15.980	16.070	15.676	29,416,900
2025-03-31	16.560	16.920	15.500	16.450	16.046	54,016,070
2025-03-28	17.160	17.560	16.770	17.020	16.603	30,817,000
2025-03-27	17.650	17.940	17.100	17.180	16.759	40,493,059
2025-03-26	16.660	18.130	16.660	17.790	17.354	62,852,320
2025-03-25	17.380	17.710	16.660	16.830	16.417	42,934,391
2025-03-24	17.900	18.060	16.750	17.560	17.129	53,453,621
2025-03-21	19.030	19.160	17.890	18.000	17.558	66,603,680
2025-03-20	19.510	20.080	18.920	19.410	18.934	77,971,070
2025-03-19	19.990	20.650	19.560	19.740	19.256	95,077,820
2025-03-18	19.390	20.600	18.910	20.190	19.695	110,696,000
2025-03-17	17.800	19.350	17.470	19.300	18.827	91,708,273
2025-03-14	17.340	18.060	16.860	17.810	17.373	63,441,113
2025-03-13	18.800	19.200	17.000	17.260	16.837	85,928,117
2025-03-12	18.980	19.650	18.760	18.930	18.466	89,918,891
2025-03-11	17.810	18.990	17.810	18.780	18.319	73,885,156
2025-03-10	18.980	19.230	18.210	18.300	17.851	60,369,031
2025-03-07	19.000	19.300	18.330	18.820	18.358	93,068,992
2025-03-06	18.500	19.490	18.400	19.410	18.934	114,735,297
2025-03-05	18.200	19.100	17.720	18.590	18.134	112,671,602
2025-03-04	18.030	19.790	18.030	18.890	18.427	120,377,203
2025-03-03	20.180	20.570	17.840	18.380	17.929	126,314,703
2025-02-28	21.650	21.970	19.890	20.160	19.665	148,693,297
2025-02-27	20.410	23.860	20.280	21.190	20.670	202,684,609
2025-02-26	17.920	21.540	17.920	21.020	20.504	190,680,797
2025-02-25	16.400	18.450	16.120	17.950	17.510	133,889,109
2025-02-24	15.770	17.830	15.600	16.650	16.242	121,365,695
2025-02-21	15.340	15.900	14.970	15.410	15.032	104,941,602
2025-02-20	14.560	16.000	14.360	15.590	15.208	122,509,508
2025-02-19	13.410	15.280	13.350	14.850	14.486	120,951,102
2025-02-18	13.160	14.120	12.980	13.660	13.325	91,738,758
2025-02-17	12.700	13.320	12.680	13.320	12.993	53,290,922
2025-02-14	12.800	13.300	12.670	12.830	12.515	50,176,328
2025-02-13	13.790	13.980	12.960	12.980	12.662	72,035,906
2025-02-12	13.800	14.100	13.370	13.810	13.471	59,870,953
2025-02-11	13.540	14.300	13.430	13.990	13.647	78,704,797
2025-02-10	13.500	13.970	13.330	13.750	13.413	66,307,617
2025-02-07	13.850	14.000	13.480	13.720	13.383	93,883,859
2025-02-06	12.350	14.510	12.260	13.990	13.647	120,100,094
2025-02-05	12.200	12.760	12.000	12.430	12.125	71,487,039
2025-01-27	13.380	13.390	12.170	12.230	11.930	78,726,398
2025-01-24	12.500	13.790	12.380	13.610	13.276	101,606,492

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 CNY
2026-05-19	0.0800 CNY
2025-09-16	0.0500 CNY
2025-04-29	0.0500 CNY
2024-09-11	0.1300 CNY
2024-05-28	0.2500 CNY
2023-09-27	0.1300 CNY
2023-05-17	0.1300 CNY
2022-05-31	0.0800 CNY
2021-09-24	0.0500 CNY
2021-04-20	0.1100 CNY
2020-04-02	0.1400 CNY
2019-09-17	0.1000 CNY
2019-04-24	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.